Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2006-12-11 to 2026-08-27
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2009
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2009-12-31 | $5.19 | $5.19 | 665,100 |
| 2009-12-30 | $5.17 | $5.17 | 2,157,200 |
| 2009-12-29 | $5.40 | $5.40 | 728,600 |
| 2009-12-28 | $5.52 | $5.52 | 2,414,900 |
| 2009-12-24 | $5.42 | $5.42 | 516,600 |
| 2009-12-23 | $5.38 | $5.38 | 1,977,900 |
| 2009-12-22 | $5.41 | $5.41 | 1,845,400 |
| 2009-12-21 | $5.66 | $5.66 | 3,989,100 |
| 2009-12-18 | $6.21 | $6.21 | 2,688,200 |
| 2009-12-17 | $6.07 | $6.07 | 2,685,900 |
| 2009-12-16 | $6.03 | $6.03 | 8,994,800 |
| 2009-12-15 | $5.72 | $5.72 | 2,726,700 |
| 2009-12-14 | $5.60 | $5.60 | 6,250,100 |
| 2009-12-11 | $5.44 | $5.44 | 2,226,800 |
| 2009-12-10 | $5.70 | $5.70 | 9,146,800 |
| 2009-12-09 | $6.11 | $6.11 | 11,028,700 |
| 2009-12-08 | $5.29 | $5.29 | 6,656,200 |
| 2009-12-07 | $4.54 | $4.54 | 2,240,800 |
| 2009-12-04 | $4.51 | $4.51 | 2,300,900 |
| 2009-12-03 | $4.36 | $4.36 | 3,169,900 |
| 2009-12-02 | $4.74 | $4.74 | 3,312,000 |
| 2009-12-01 | $5.29 | $5.29 | 8,194,100 |
| 2009-11-30 | $5.76 | $5.76 | 3,527,000 |
| 2009-11-27 | $6.25 | $6.25 | 1,819,500 |
| 2009-11-25 | $6.48 | $6.48 | 2,750,700 |
| 2009-11-24 | $6.50 | $6.50 | 9,513,700 |
| 2009-11-23 | $6.44 | $6.44 | 12,503,400 |
| 2009-11-20 | $7.27 | $7.27 | 30,578,300 |
| 2009-11-19 | $5.67 | $5.67 | 12,826,800 |
| 2009-11-18 | $4.83 | $4.83 | 12,550,700 |
| 2009-11-17 | $4.10 | $4.10 | 13,377,000 |
| 2009-11-16 | $6.24 | $6.24 | 25,777,100 |
| 2009-11-13 | $4.47 | $4.47 | 11,499,100 |
| 2009-11-12 | $2.07 | $2.07 | 3,341,700 |
| 2009-11-11 | $1.34 | $1.34 | 626,900 |
| 2009-11-10 | $0.89 | $0.89 | 146,600 |
| 2009-11-09 | $0.99 | $0.99 | 197,000 |
| 2009-11-06 | $0.83 | $0.83 | 65,900 |
| 2009-11-05 | $0.76 | $0.76 | 75,300 |
| 2009-11-04 | $0.79 | $0.79 | 35,100 |
| 2009-11-03 | $0.75 | $0.75 | 128,700 |
| 2009-11-02 | $0.71 | $0.71 | 228,600 |
| 2009-10-30 | $0.65 | $0.65 | 26,500 |
| 2009-10-29 | $0.62 | $0.62 | 57,100 |
| 2009-10-28 | $0.58 | $0.58 | 20,900 |
| 2009-10-27 | $0.60 | $0.60 | 12,300 |
| 2009-10-26 | $0.63 | $0.63 | 20,300 |
| 2009-10-23 | $0.61 | $0.61 | 57,300 |
| 2009-10-22 | $0.63 | $0.63 | 37,100 |
| 2009-10-21 | $0.67 | $0.67 | 29,600 |
| 2009-10-20 | $0.62 | $0.62 | 11,400 |
| 2009-10-19 | $0.68 | $0.68 | 1,400 |
| 2009-10-16 | $0.68 | $0.68 | 17,200 |
| 2009-10-15 | $0.66 | $0.66 | 35,900 |
| 2009-10-14 | $0.68 | $0.68 | 16,500 |
| 2009-10-13 | $0.64 | $0.64 | 57,600 |
| 2009-10-12 | $0.66 | $0.66 | 17,100 |
| 2009-10-09 | $0.68 | $0.68 | 56,200 |
| 2009-10-08 | $0.71 | $0.71 | 67,200 |
| 2009-10-07 | $0.73 | $0.73 | 20,000 |
| 2009-10-06 | $0.73 | $0.73 | 127,300 |
| 2009-10-05 | $0.79 | $0.79 | 40,600 |
| 2009-10-02 | $0.78 | $0.78 | 92,700 |
| 2009-10-01 | $0.69 | $0.69 | 26,800 |
| 2009-09-30 | $0.69 | $0.69 | 47,700 |
| 2009-09-29 | $0.65 | $0.65 | 12,800 |
| 2009-09-28 | $0.65 | $0.65 | 58,200 |
| 2009-09-25 | $0.65 | $0.65 | 25,200 |
| 2009-09-24 | $0.61 | $0.61 | 49,000 |
| 2009-09-23 | $0.67 | $0.67 | 9,700 |
| 2009-09-22 | $0.63 | $0.63 | 119,000 |
| 2009-09-21 | $0.69 | $0.69 | 35,300 |
| 2009-09-18 | $0.65 | $0.65 | 36,900 |
| 2009-09-17 | $0.66 | $0.66 | 26,400 |
| 2009-09-16 | $0.67 | $0.67 | 76,000 |
| 2009-09-15 | $0.67 | $0.67 | 51,500 |
| 2009-09-14 | $0.67 | $0.67 | 165,500 |
| 2009-09-11 | $0.59 | $0.59 | 63,000 |
| 2009-09-10 | $0.58 | $0.58 | 64,200 |
| 2009-09-09 | $0.57 | $0.57 | 51,400 |
| 2009-09-08 | $0.50 | $0.50 | 142,900 |
| 2009-09-04 | $0.57 | $0.57 | 161,100 |
| 2009-09-03 | $0.59 | $0.59 | 36,700 |
| 2009-09-02 | $0.58 | $0.58 | 37,600 |
| 2009-09-01 | $0.57 | $0.57 | 172,900 |
| 2009-08-31 | $0.62 | $0.62 | 78,900 |
| 2009-08-28 | $0.66 | $0.66 | 72,800 |
| 2009-08-27 | $0.65 | $0.65 | 146,300 |
| 2009-08-26 | $0.58 | $0.58 | 355,100 |
| 2009-08-25 | $0.64 | $0.64 | 240,200 |
| 2009-08-24 | $0.54 | $0.54 | 111,500 |
| 2009-08-21 | $0.55 | $0.55 | 127,000 |
| 2009-08-20 | $0.53 | $0.53 | 325,000 |
| 2009-08-19 | $0.43 | $0.43 | 60,000 |
| 2009-08-18 | $0.40 | $0.40 | 56,600 |
| 2009-08-17 | $0.42 | $0.42 | 83,700 |
| 2009-08-14 | $0.45 | $0.45 | 208,700 |
| 2009-08-13 | $0.50 | $0.50 | 318,700 |
| 2009-08-12 | $0.49 | $0.49 | 165,800 |
| 2009-08-11 | $0.39 | $0.39 | 44,900 |
| 2009-08-10 | $0.41 | $0.41 | 38,100 |
| 2009-08-07 | $0.42 | $0.42 | 231,800 |
| 2009-08-06 | $0.39 | $0.39 | 68,400 |
| 2009-08-05 | $0.39 | $0.39 | 33,300 |
| 2009-08-04 | $0.39 | $0.39 | 94,200 |
| 2009-08-03 | $0.36 | $0.36 | 18,900 |
| 2009-07-31 | $0.37 | $0.37 | 63,500 |
| 2009-07-30 | $0.35 | $0.35 | 43,000 |
| 2009-07-29 | $0.34 | $0.34 | 53,000 |
| 2009-07-28 | $0.37 | $0.37 | 19,500 |
| 2009-07-27 | $0.37 | $0.37 | 33,000 |
| 2009-07-24 | $0.37 | $0.37 | 123,400 |
| 2009-07-23 | $0.37 | $0.37 | 211,900 |
| 2009-07-22 | $0.33 | $0.33 | 10,200 |
| 2009-07-21 | $0.33 | $0.33 | 94,300 |
| 2009-07-20 | $0.31 | $0.31 | 38,800 |
| 2009-07-17 | $0.35 | $0.35 | 30,900 |
| 2009-07-16 | $0.35 | $0.35 | 4,800 |
| 2009-07-15 | $0.36 | $0.36 | 129,700 |
| 2009-07-14 | $0.31 | $0.31 | 29,400 |
| 2009-07-13 | $0.34 | $0.34 | 1,600 |
| 2009-07-10 | $0.33 | $0.33 | 22,400 |
| 2009-07-09 | $0.36 | $0.36 | 51,100 |
| 2009-07-08 | $0.34 | $0.34 | 35,400 |
| 2009-07-07 | $0.35 | $0.35 | 79,300 |
| 2009-07-06 | $0.33 | $0.33 | 30,100 |
| 2009-07-02 | $0.35 | $0.35 | 89,900 |
| 2009-07-01 | $0.35 | $0.35 | 203,500 |
| 2009-06-30 | $0.38 | $0.38 | 24,700 |
| 2009-06-29 | $0.40 | $0.40 | 104,600 |
| 2009-06-26 | $0.42 | $0.42 | 56,900 |
| 2009-06-25 | $0.41 | $0.41 | 43,000 |
| 2009-06-24 | $0.39 | $0.39 | 51,100 |
| 2009-06-23 | $0.41 | $0.41 | 220,400 |
| 2009-06-22 | $0.47 | $0.47 | 1,278,300 |
| 2009-06-19 | $0.42 | $0.42 | 195,500 |
| 2009-06-18 | $0.37 | $0.37 | 356,600 |
| 2009-06-17 | $0.39 | $0.39 | 274,200 |
| 2009-06-16 | $0.34 | $0.34 | 66,700 |
| 2009-06-15 | $0.33 | $0.33 | 48,400 |
| 2009-06-12 | $0.35 | $0.35 | 55,300 |
| 2009-06-11 | $0.34 | $0.34 | 84,800 |
| 2009-06-10 | $0.33 | $0.33 | 46,900 |
| 2009-06-09 | $0.34 | $0.34 | 31,500 |
| 2009-06-08 | $0.38 | $0.38 | 109,900 |
| 2009-06-05 | $0.35 | $0.35 | 224,800 |
| 2009-06-04 | $0.36 | $0.36 | 497,300 |
| 2009-06-03 | $0.31 | $0.31 | 504,200 |
| 2009-06-02 | $0.39 | $0.39 | 533,000 |
| 2009-06-01 | $0.30 | $0.30 | 72,900 |
| 2009-05-29 | $0.30 | $0.30 | 44,900 |
| 2009-05-28 | $0.29 | $0.29 | 15,500 |
| 2009-05-27 | $0.30 | $0.30 | 17,200 |
| 2009-05-26 | $0.29 | $0.29 | 61,000 |
| 2009-05-22 | $0.30 | $0.30 | 66,700 |
| 2009-05-21 | $0.30 | $0.30 | 29,700 |
| 2009-05-20 | $0.30 | $0.30 | 71,100 |
| 2009-05-19 | $0.30 | $0.30 | 60,000 |
| 2009-05-18 | $0.29 | $0.29 | 156,700 |
| 2009-05-15 | $0.30 | $0.30 | 61,200 |
| 2009-05-14 | $0.30 | $0.30 | 173,800 |
| 2009-05-13 | $0.35 | $0.35 | 86,500 |
| 2009-05-12 | $0.38 | $0.38 | 34,500 |
| 2009-05-11 | $0.37 | $0.37 | 131,200 |
| 2009-05-08 | $0.36 | $0.36 | 62,500 |
| 2009-05-07 | $0.36 | $0.36 | 71,800 |
| 2009-05-06 | $0.34 | $0.34 | 203,200 |
| 2009-05-05 | $0.34 | $0.34 | 66,200 |
| 2009-05-04 | $0.38 | $0.38 | 72,200 |
| 2009-05-01 | $0.39 | $0.39 | 142,800 |
| 2009-04-30 | $0.42 | $0.42 | 156,900 |
| 2009-04-29 | $0.42 | $0.42 | 200,100 |
| 2009-04-28 | $0.35 | $0.35 | 104,100 |
| 2009-04-27 | $0.35 | $0.35 | 363,200 |
| 2009-04-24 | $0.34 | $0.34 | 539,200 |
| 2009-04-23 | $0.23 | $0.23 | 75,000 |
| 2009-04-22 | $0.25 | $0.25 | 69,600 |
| 2009-04-21 | $0.27 | $0.27 | 274,400 |
| 2009-04-20 | $0.30 | $0.30 | 446,200 |
| 2009-04-17 | $0.25 | $0.25 | 545,800 |
| 2009-04-16 | $0.21 | $0.21 | 162,200 |
| 2009-04-15 | $0.20 | $0.20 | 117,700 |
| 2009-04-14 | $0.19 | $0.19 | 156,100 |
| 2009-04-13 | $0.18 | $0.18 | 73,300 |
| 2009-04-09 | $0.20 | $0.20 | 66,200 |
| 2009-04-08 | $0.20 | $0.20 | 117,900 |
| 2009-04-07 | $0.18 | $0.18 | 122,700 |
| 2009-04-06 | $0.18 | $0.18 | 56,500 |
| 2009-04-03 | $0.20 | $0.20 | 86,700 |
| 2009-04-02 | $0.18 | $0.18 | 59,500 |
| 2009-04-01 | $0.18 | $0.18 | 11,900 |
| 2009-03-31 | $0.19 | $0.19 | 43,700 |
| 2009-03-30 | $0.18 | $0.18 | 44,000 |
| 2009-03-27 | $0.17 | $0.17 | 31,000 |
| 2009-03-26 | $0.21 | $0.21 | 22,100 |
| 2009-03-25 | $0.19 | $0.19 | 62,700 |
| 2009-03-24 | $0.18 | $0.18 | 20,500 |
| 2009-03-23 | $0.17 | $0.17 | 6,700 |
| 2009-03-20 | $0.18 | $0.18 | 12,300 |
| 2009-03-19 | $0.14 | $0.14 | 97,800 |
| 2009-03-18 | $0.17 | $0.17 | 4,900 |
| 2009-03-17 | $0.17 | $0.17 | 4,200 |
| 2009-03-16 | $0.18 | $0.18 | 5,300 |
| 2009-03-13 | $0.16 | $0.16 | 15,500 |
| 2009-03-12 | $0.16 | $0.16 | 2,300 |
| 2009-03-11 | $0.18 | $0.18 | 4,200 |
| 2009-03-10 | $0.18 | $0.18 | 24,500 |
| 2009-03-09 | $0.18 | $0.18 | 19,000 |
| 2009-03-06 | $0.11 | $0.11 | 53,000 |
| 2009-03-05 | $0.15 | $0.15 | 34,500 |
| 2009-03-04 | $0.16 | $0.16 | 2,500 |
| 2009-03-03 | $0.17 | $0.17 | 5,100 |
| 2009-03-02 | $0.15 | $0.15 | 46,500 |
| 2009-02-27 | $0.20 | $0.20 | 200 |
| 2009-02-26 | $0.22 | $0.22 | 13,800 |
| 2009-02-25 | $0.20 | $0.20 | 3,500 |
| 2009-02-24 | $0.21 | $0.21 | 1,700 |
| 2009-02-23 | $0.23 | $0.23 | 4,500 |
| 2009-02-20 | $0.22 | $0.22 | 5,300 |
| 2009-02-19 | $0.24 | $0.24 | 300 |
| 2009-02-18 | $0.23 | $0.23 | 11,300 |
| 2009-02-17 | $0.27 | $0.27 | 6,600 |
| 2009-02-13 | $0.27 | $0.27 | 200 |
| 2009-02-12 | $0.25 | $0.25 | 6,900 |
| 2009-02-11 | $0.22 | $0.22 | 1,700 |
| 2009-02-10 | $0.22 | $0.22 | 18,300 |
| 2009-02-09 | $0.25 | $0.25 | 33,900 |
| 2009-02-06 | $0.25 | $0.25 | 15,400 |
| 2009-02-05 | $0.25 | $0.25 | 2,400 |
| 2009-02-04 | $0.28 | $0.28 | 6,600 |
| 2009-02-03 | $0.26 | $0.26 | 2,300 |
| 2009-02-02 | $0.25 | $0.25 | 4,000 |
| 2009-01-30 | $0.25 | $0.25 | 42,000 |
| 2009-01-29 | $0.25 | $0.25 | 5,600 |
| 2009-01-28 | $0.22 | $0.22 | 11,500 |
| 2009-01-27 | $0.25 | $0.25 | 36,300 |
| 2009-01-26 | $0.24 | $0.24 | 32,400 |
| 2009-01-23 | $0.29 | $0.29 | 2,100 |
| 2009-01-22 | $0.29 | $0.29 | 1,200 |
| 2009-01-21 | $0.29 | $0.29 | 0 |
| 2009-01-20 | $0.29 | $0.29 | 5,300 |
| 2009-01-16 | $0.30 | $0.30 | 2,400 |
| 2009-01-15 | $0.30 | $0.30 | 0 |
| 2009-01-14 | $0.30 | $0.30 | 22,800 |
| 2009-01-13 | $0.33 | $0.33 | 3,300 |
| 2009-01-12 | $0.31 | $0.31 | 8,800 |
| 2009-01-09 | $0.35 | $0.35 | 12,500 |
| 2009-01-08 | $0.32 | $0.32 | 2,400 |
| 2009-01-07 | $0.30 | $0.30 | 16,400 |
| 2009-01-06 | $0.30 | $0.30 | 45,500 |
| 2009-01-05 | $0.32 | $0.32 | 5,900 |
| 2009-01-02 | $0.31 | $0.31 | 98,600 |